673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,200900,2055617580,5800,5800,5800,5800,0
|
|
20230823,200800,2055617580,5800,5800,5800,5800,0
|
|
20230823,200700,2055617580,5800,5800,5800,5800,0
|
|
20230823,200600,2055617580,5800,5800,5800,5800,0
|
|
20230823,200500,2055617580,5800,5800,5800,5800,0
|
|
20230823,200400,2055617580,5800,5800,5800,5800,0
|
|
20230823,200300,2055617580,5800,5800,5800,5800,0
|
|
20230823,200200,2055617580,5800,5800,5800,5800,0
|
|
20230823,200100,2055617580,5800,5800,5800,5800,0
|
|
20230823,200000,2055617580,5800,5800,5800,5800,0
|
|
20230823,195900,2055617580,5800,5800,5800,5800,0
|
|
20230823,195800,2055617580,5800,5800,5800,5800,0
|
|
20230823,195700,2055617580,5800,5800,5800,5800,0
|
|
20230823,195600,2055617580,5800,5800,5800,5800,0
|
|
20230823,195500,2055617580,5800,5800,5800,5800,0
|
|
20230823,195400,2055617580,5800,5800,5800,5800,0
|
|
20230823,195300,2055617580,5800,5800,5800,5800,0
|
|
20230823,195200,2055617580,5800,5800,5800,5800,0
|
|
20230823,195100,2055617580,5800,5800,5800,5800,0
|
|
20230823,195000,2055617580,5800,5800,5800,5800,0
|
|
20230823,194900,2055617580,5800,5800,5800,5800,0
|
|
20230823,194800,2055617580,5800,5800,5800,5800,0
|
|
20230823,194700,2055617580,5800,5800,5800,5800,0
|
|
20230823,194600,2055617580,5800,5800,5800,5800,0
|
|
20230823,194500,2055617580,5800,5800,5800,5800,0
|
|
20230823,194400,2055617580,5800,5800,5800,5800,0
|
|
20230823,194300,2055617580,5800,5800,5800,5800,0
|
|
20230823,194200,2055617580,5800,5800,5800,5800,0
|
|
20230823,194100,2055617580,5800,5800,5800,5800,0
|
|
20230823,194000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,193900,2055617580,5800,5800,5800,5800,0
|
|
20230823,193800,2055617580,5800,5800,5800,5800,0
|
|
20230823,193700,2055617580,5800,5800,5800,5800,0
|
|
20230823,193600,2055617580,5800,5800,5800,5800,0
|
|
20230823,193500,2055617580,5800,5800,5800,5800,0
|
|
20230823,193400,2055617580,5800,5800,5800,5800,0
|
|
20230823,193300,2055617580,5800,5800,5800,5800,0
|
|
20230823,193200,2055617580,5800,5800,5800,5800,0
|
|
20230823,193100,2055617580,5800,5800,5800,5800,0
|
|
20230823,193000,2055617580,5800,5800,5800,5800,0
|
|
20230823,192900,2055617580,5800,5800,5800,5800,0
|
|
20230823,192800,2055617580,5800,5800,5800,5800,0
|
|
20230823,192700,2055617580,5800,5800,5800,5800,0
|
|
20230823,192600,2055617580,5800,5800,5800,5800,0
|
|
20230823,192500,2055617580,5800,5800,5800,5800,0
|
|
20230823,192400,2055617580,5800,5800,5800,5800,0
|
|
20230823,192300,2055617580,5800,5800,5800,5800,0
|
|
20230823,192200,2055617580,5800,5800,5800,5800,0
|
|
20230823,192100,2055617580,5800,5800,5800,5800,0
|
|
20230823,192000,2055617580,5800,5800,5800,5800,0
|
|
20230823,191900,2055617580,5800,5800,5800,5800,0
|
|
20230823,191800,2055617580,5800,5800,5800,5800,0
|
|
20230823,191700,2055617580,5800,5800,5800,5800,0
|
|
20230823,191600,2055617580,5800,5800,5800,5800,0
|
|
20230823,191500,2055617580,5800,5800,5800,5800,0
|
|
20230823,191400,2055617580,5800,5800,5800,5800,0
|
|
20230823,191300,2055617580,5800,5800,5800,5800,0
|
|
20230823,191200,2055617580,5800,5800,5800,5800,0
|
|
20230823,191100,2055617580,5800,5800,5800,5800,0
|
|
20230823,191000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,190900,2055617580,5800,5800,5800,5800,0
|
|
20230823,190800,2055617580,5800,5800,5800,5800,0
|
|
20230823,190700,2055617580,5800,5800,5800,5800,0
|
|
20230823,190600,2055617580,5800,5800,5800,5800,0
|
|
20230823,190500,2055617580,5800,5800,5800,5800,0
|
|
20230823,190400,2055617580,5800,5800,5800,5800,0
|
|
20230823,190300,2055617580,5800,5800,5800,5800,0
|
|
20230823,190200,2055617580,5800,5800,5800,5800,0
|
|
20230823,190100,2055617580,5800,5800,5800,5800,0
|
|
20230823,190000,2055617580,5800,5800,5800,5800,0
|
|
20230823,185900,2055617580,5800,5800,5800,5800,0
|
|
20230823,185800,2055617580,5800,5800,5800,5800,0
|
|
20230823,185700,2055617580,5800,5800,5800,5800,0
|
|
20230823,185600,2055617580,5800,5800,5800,5800,0
|
|
20230823,185500,2055617580,5800,5800,5800,5800,0
|
|
20230823,185400,2055617580,5800,5800,5800,5800,0
|
|
20230823,185300,2055617580,5800,5800,5800,5800,0
|
|
20230823,185200,2055617580,5800,5800,5800,5800,0
|
|
20230823,185100,2055617580,5800,5800,5800,5800,0
|
|
20230823,185000,2055617580,5800,5800,5800,5800,0
|
|
20230823,184900,2055617580,5800,5800,5800,5800,0
|
|
20230823,184800,2055617580,5800,5800,5800,5800,0
|
|
20230823,184700,2055617580,5800,5800,5800,5800,0
|
|
20230823,184600,2055617580,5800,5800,5800,5800,0
|
|
20230823,184500,2055617580,5800,5800,5800,5800,0
|
|
20230823,184400,2055617580,5800,5800,5800,5800,0
|
|
20230823,184300,2055617580,5800,5800,5800,5800,0
|
|
20230823,184200,2055617580,5800,5800,5800,5800,0
|
|
20230823,184100,2055617580,5800,5800,5800,5800,0
|
|
20230823,184000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,183900,2055617580,5800,5800,5800,5800,0
|
|
20230823,183800,2055617580,5800,5800,5800,5800,0
|
|
20230823,183700,2055617580,5800,5800,5800,5800,0
|
|
20230823,183600,2055617580,5800,5800,5800,5800,0
|
|
20230823,183500,2055617580,5800,5800,5800,5800,0
|
|
20230823,183400,2055617580,5800,5800,5800,5800,0
|
|
20230823,183300,2055617580,5800,5800,5800,5800,0
|
|
20230823,183200,2055617580,5800,5800,5800,5800,0
|
|
20230823,183100,2055617580,5800,5800,5800,5800,0
|
|
20230823,183000,2055617580,5800,5800,5800,5800,0
|
|
20230823,182900,2055617580,5800,5800,5800,5800,0
|
|
20230823,182800,2055617580,5800,5800,5800,5800,0
|
|
20230823,182700,2055617580,5800,5800,5800,5800,0
|
|
20230823,182600,2055617580,5800,5800,5800,5800,0
|
|
20230823,182500,2055617580,5800,5800,5800,5800,0
|
|
20230823,182400,2055617580,5800,5800,5800,5800,0
|
|
20230823,182300,2055617580,5800,5800,5800,5800,0
|
|
20230823,182200,2055617580,5800,5800,5800,5800,0
|
|
20230823,182100,2055617580,5800,5800,5800,5800,0
|
|
20230823,182000,2055617580,5800,5800,5800,5800,0
|
|
20230823,181900,2055617580,5800,5800,5800,5800,0
|
|
20230823,181800,2055617580,5800,5800,5800,5800,0
|
|
20230823,181700,2055617580,5800,5800,5800,5800,0
|
|
20230823,181600,2055617580,5800,5800,5800,5800,0
|
|
20230823,181500,2055617580,5800,5800,5800,5800,0
|
|
20230823,181400,2055617580,5800,5800,5800,5800,0
|
|
20230823,181300,2055617580,5800,5800,5800,5800,0
|
|
20230823,181200,2055617580,5800,5800,5800,5800,0
|
|
20230823,181100,2055617580,5800,5800,5800,5800,0
|
|
20230823,181000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,180900,2055617580,5800,5800,5800,5800,0
|
|
20230823,180800,2055617580,5800,5800,5800,5800,0
|
|
20230823,180700,2055617580,5800,5800,5800,5800,0
|
|
20230823,180600,2055617580,5800,5800,5800,5800,0
|
|
20230823,180500,2055617580,5800,5800,5800,5800,0
|
|
20230823,180400,2055617580,5800,5800,5800,5800,0
|
|
20230823,180300,2055617580,5800,5800,5800,5800,0
|
|
20230823,180200,2055617580,5800,5800,5800,5800,0
|
|
20230823,180100,2055617580,5800,5800,5800,5800,0
|
|
20230823,180000,2055617580,5800,5800,5800,5800,0
|
|
20230823,175900,2055617580,5800,5800,5800,5800,0
|
|
20230823,175800,2055617580,5800,5800,5800,5800,0
|
|
20230823,175700,2055617580,5800,5800,5800,5800,0
|
|
20230823,175600,2055617580,5800,5800,5800,5800,0
|
|
20230823,175500,2055617580,5800,5800,5800,5800,0
|
|
20230823,175400,2055617580,5800,5800,5800,5800,0
|
|
20230823,175300,2055617580,5800,5800,5800,5800,0
|
|
20230823,175200,2055617580,5800,5800,5800,5800,0
|
|
20230823,175100,2055617580,5800,5800,5800,5800,0
|
|
20230823,175000,2055617580,5800,5800,5800,5800,0
|
|
20230823,174900,2055617580,5800,5800,5800,5800,0
|
|
20230823,174800,2055617580,5800,5800,5800,5800,0
|
|
20230823,174700,2055617580,5800,5800,5800,5800,0
|
|
20230823,174600,2055617580,5800,5800,5800,5800,0
|
|
20230823,174500,2055617580,5800,5800,5800,5800,0
|
|
20230823,174400,2055617580,5800,5800,5800,5800,0
|
|
20230823,174300,2055617580,5800,5800,5800,5800,0
|
|
20230823,174200,2055617580,5800,5800,5800,5800,0
|
|
20230823,174100,2055617580,5800,5800,5800,5800,0
|
|
20230823,174000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,173900,2055617580,5800,5800,5800,5800,0
|
|
20230823,173800,2055617580,5800,5800,5800,5800,0
|
|
20230823,173700,2055617580,5800,5800,5800,5800,0
|
|
20230823,173600,2055617580,5800,5800,5800,5800,0
|
|
20230823,173500,2055617580,5800,5800,5800,5800,0
|
|
20230823,173400,2055617580,5800,5800,5800,5800,0
|
|
20230823,173300,2055617580,5800,5800,5800,5800,0
|
|
20230823,173200,2055617580,5800,5800,5800,5800,0
|
|
20230823,173100,2055617580,5800,5800,5800,5800,0
|
|
20230823,173000,2055617580,5800,5800,5800,5800,0
|
|
20230823,172900,2055617580,5800,5800,5800,5800,0
|
|
20230823,172800,2055617580,5800,5800,5800,5800,0
|
|
20230823,172700,2055617580,5800,5800,5800,5800,0
|
|
20230823,172600,2055617580,5800,5800,5800,5800,0
|
|
20230823,172500,2055617580,5800,5800,5800,5800,0
|
|
20230823,172400,2055617580,5800,5800,5800,5800,0
|
|
20230823,172300,2055617580,5800,5800,5800,5800,0
|
|
20230823,172200,2055617580,5800,5800,5800,5800,0
|
|
20230823,172100,2055617580,5800,5800,5800,5800,0
|
|
20230823,172000,2055617580,5800,5800,5800,5800,0
|
|
20230823,171900,2055617580,5800,5800,5800,5800,0
|
|
20230823,171800,2055617580,5800,5800,5800,5800,0
|
|
20230823,171700,2055617580,5800,5800,5800,5800,0
|
|
20230823,171600,2055617580,5800,5800,5800,5800,0
|
|
20230823,171500,2055617580,5800,5800,5800,5800,0
|
|
20230823,171400,2055617580,5800,5800,5800,5800,0
|
|
20230823,171300,2055617580,5800,5800,5800,5800,0
|
|
20230823,171200,2055617580,5800,5800,5800,5800,0
|
|
20230823,171100,2055617580,5800,5800,5800,5800,0
|
|
20230823,171000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,170900,2055617580,5800,5800,5800,5800,0
|
|
20230823,170800,2055617580,5800,5800,5800,5800,0
|
|
20230823,170700,2055617580,5800,5800,5800,5800,0
|
|
20230823,170600,2055617580,5800,5800,5800,5800,0
|
|
20230823,170500,2055617580,5800,5800,5800,5800,0
|
|
20230823,170400,2055617580,5800,5800,5800,5800,0
|
|
20230823,170300,2055617580,5800,5800,5800,5800,0
|
|
20230823,170200,2055617580,5800,5800,5800,5800,0
|
|
20230823,170100,2055617580,5800,5800,5800,5800,0
|
|
20230823,170000,2055617580,5800,5800,5800,5800,0
|
|
20230823,165900,2055617580,5800,5800,5800,5800,0
|
|
20230823,165800,2055617580,5800,5800,5800,5800,0
|
|
20230823,165700,2055617580,5800,5800,5800,5800,0
|
|
20230823,165600,2055617580,5800,5800,5800,5800,0
|
|
20230823,165500,2055617580,5800,5800,5800,5800,0
|
|
20230823,165400,2055617580,5800,5800,5800,5800,0
|
|
20230823,165300,2055617580,5800,5800,5800,5800,0
|
|
20230823,165200,2055617580,5800,5800,5800,5800,0
|
|
20230823,165100,2055617580,5800,5800,5800,5800,0
|
|
20230823,165000,2055617580,5800,5800,5800,5800,0
|
|
20230823,164900,2055617580,5800,5800,5800,5800,0
|
|
20230823,164800,2055617580,5800,5800,5800,5800,0
|
|
20230823,164700,2055617580,5800,5800,5800,5800,0
|
|
20230823,164600,2055617580,5800,5800,5800,5800,0
|
|
20230823,164500,2055617580,5800,5800,5800,5800,0
|
|
20230823,164400,2055617580,5800,5800,5800,5800,0
|
|
20230823,164300,2055617580,5800,5800,5800,5800,0
|
|
20230823,164200,2055617580,5800,5800,5800,5800,0
|
|
20230823,164100,2055617580,5800,5800,5800,5800,0
|
|
20230823,164000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,163900,2055617580,5800,5800,5800,5800,0
|
|
20230823,163800,2055617580,5800,5800,5800,5800,0
|
|
20230823,163700,2055617580,5800,5800,5800,5800,0
|
|
20230823,163600,2055617580,5800,5800,5800,5800,0
|
|
20230823,163500,2055617580,5800,5800,5800,5800,0
|
|
20230823,163400,2055617580,5800,5800,5800,5800,0
|
|
20230823,163300,2055617580,5800,5800,5800,5800,0
|
|
20230823,163200,2055617580,5800,5800,5800,5800,0
|
|
20230823,163100,2055617580,5800,5800,5800,5800,0
|
|
20230823,163000,2055617580,5800,5800,5800,5800,0
|
|
20230823,162900,2055617580,5800,5800,5800,5800,0
|
|
20230823,162800,2055617580,5800,5800,5800,5800,0
|
|
20230823,162700,2055617580,5800,5800,5800,5800,0
|
|
20230823,162600,2055617580,5800,5800,5800,5800,0
|
|
20230823,162500,2055617580,5800,5800,5800,5800,0
|
|
20230823,162400,2055617580,5800,5800,5800,5800,0
|
|
20230823,162300,2055617580,5800,5800,5800,5800,0
|
|
20230823,162200,2055617580,5800,5800,5800,5800,0
|
|
20230823,162100,2055617580,5800,5800,5800,5800,0
|
|
20230823,162000,2055617580,5800,5800,5800,5800,0
|
|
20230823,161900,2055617580,5800,5800,5800,5800,0
|
|
20230823,161800,2055617580,5800,5800,5800,5800,0
|
|
20230823,161700,2055617580,5800,5800,5800,5800,0
|
|
20230823,161600,2055617580,5800,5800,5800,5800,0
|
|
20230823,161500,2055617580,5800,5800,5800,5800,0
|
|
20230823,161400,2055617580,5800,5800,5800,5800,0
|
|
20230823,161300,2055617580,5800,5800,5800,5800,0
|
|
20230823,161200,2055617580,5800,5800,5800,5800,0
|
|
20230823,161100,2055617580,5800,5800,5800,5800,0
|
|
20230823,161000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,160900,2055617580,5800,5800,5800,5800,0
|
|
20230823,160800,2055617580,5800,5800,5800,5800,0
|
|
20230823,160700,2055617580,5800,5800,5800,5800,0
|
|
20230823,160600,2055617580,5800,5800,5800,5800,0
|
|
20230823,160500,2055617580,5800,5800,5800,5800,0
|
|
20230823,160400,2055617580,5800,5800,5800,5800,0
|
|
20230823,160300,2055617580,5800,5800,5800,5800,0
|
|
20230823,160200,2055617580,5800,5800,5800,5800,0
|
|
20230823,160100,2055617580,5800,5800,5800,5800,0
|
|
20230823,160000,2055617580,5800,5800,5800,5800,0
|
|
20230823,155900,2055617580,5800,5800,5800,5800,0
|
|
20230823,155800,2055617580,5800,5800,5800,5800,0
|
|
20230823,155700,2055617580,5800,5800,5800,5800,0
|
|
20230823,155600,2055617580,5800,5800,5800,5800,0
|
|
20230823,155500,2055617580,5800,5800,5800,5800,0
|
|
20230823,155400,2055617580,5800,5800,5800,5800,0
|
|
20230823,155300,2055617580,5800,5800,5800,5800,0
|
|
20230823,155200,2055617580,5800,5800,5800,5800,0
|
|
20230823,155100,2055617580,5800,5800,5800,5800,0
|
|
20230823,155000,2055617580,5800,5800,5800,5800,0
|
|
20230823,154900,2055617580,5800,5800,5800,5800,0
|
|
20230823,154800,2055617580,5800,5800,5800,5800,0
|
|
20230823,154700,2055617580,5800,5800,5800,5800,0
|
|
20230823,154600,2055617580,5800,5800,5800,5800,0
|
|
20230823,154500,2055617580,5800,5800,5800,5800,0
|
|
20230823,154400,2055617580,5800,5800,5800,5800,0
|
|
20230823,154300,2055617580,5800,5800,5800,5800,0
|
|
20230823,154200,2055617580,5800,5800,5800,5800,0
|
|
20230823,154100,2055617580,5800,5800,5800,5800,0
|
|
20230823,154000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,153900,2055617580,5800,5800,5800,5800,0
|
|
20230823,153800,2055617580,5800,5800,5800,5800,0
|
|
20230823,153700,2055617580,5800,5800,5800,5800,0
|
|
20230823,153600,2055617580,5800,5800,5800,5800,0
|
|
20230823,153500,2055617580,5800,5800,5800,5800,0
|
|
20230823,153400,2055617580,5800,5800,5800,5800,0
|
|
20230823,153300,2055617580,5800,5800,5800,5800,0
|
|
20230823,153200,2055617580,5800,5800,5800,5800,0
|
|
20230823,153100,2055617580,5800,5800,5800,5800,0
|
|
20230823,153000,2055617580,5800,5800,5800,5800,3501
|
|
20230823,152900,2035311780,5770,5770,5770,5770,0
|
|
20230823,152800,2035311780,5770,5770,5770,5770,0
|
|
20230823,152700,2035311780,5770,5770,5770,5770,0
|
|
20230823,152600,2035311780,5770,5770,5770,5770,0
|
|
20230823,152500,2035311780,5770,5770,5770,5770,0
|
|
20230823,152400,2035311780,5770,5770,5770,5770,0
|
|
20230823,152300,2035311780,5770,5770,5770,5770,0
|
|
20230823,152200,2035311780,5770,5770,5770,5770,0
|
|
20230823,152100,2035311780,5770,5770,5770,5770,0
|
|
20230823,152000,2035311780,5770,5770,5770,5770,0
|
|
20230823,151900,2035311780,5770,5770,5780,5760,718
|
|
20230823,151800,2031167590,5780,5780,5790,5770,321
|
|
20230823,151700,2029311300,5780,5780,5780,5780,162
|
|
20230823,151600,2028374940,5760,5770,5790,5760,2807
|
|
20230823,151500,2012164420,5770,5770,5770,5770,158
|
|
20230823,151400,2011252760,5770,5780,5780,5770,1463
|
|
20230823,151300,2002806730,5770,5780,5780,5770,1150
|
|
20230823,151200,1996164840,5780,5770,5780,5750,1129
|
|
20230823,151100,1989662730,5760,5770,5770,5760,542
|
|
20230823,151000,1986540710,5770,5760,5770,5760,88
|
|
20230823,150900,1986033250,5750,5750,5750,5750,20
|
|
20230823,150800,1985918250,5780,5780,5780,5760,1360
|
|
20230823,150700,1978064650,5790,5780,5790,5760,1738
|
|
20230823,150600,1968047540,5790,5780,5790,5770,444
|
|
20230823,150500,1965483500,5770,5780,5780,5770,319
|
|
20230823,150400,1963640680,5790,5780,5790,5780,26
|
|
20230823,150300,1963490200,5760,5790,5790,5760,91
|
|
20230823,150200,1962964540,5790,5780,5790,5760,1181
|
|
20230823,150100,1956159550,5780,5800,5800,5780,23
|
|
20230823,150000,1956026380,5800,5770,5800,5770,754
|
|
20230823,145900,1951667720,5780,5770,5780,5770,1041
|
|
20230823,145800,1945661130,5760,5770,5770,5760,29
|
|
20230823,145700,1945494010,5760,5760,5760,5760,392
|
|
20230823,145600,1943236090,5760,5750,5760,5750,1017
|
|
20230823,145500,1937379510,5760,5770,5770,5760,176
|
|
20230823,145400,1936364650,5770,5760,5770,5750,720
|
|
20230823,145300,1932221050,5770,5770,5770,5770,11
|
|
20230823,145200,1932157580,5770,5770,5770,5750,2020
|
|
20230823,145100,1920521380,5770,5770,5770,5770,455
|
|
20230823,145000,1917896030,5770,5770,5770,5770,1121
|
|
20230823,144900,1911427860,5800,5780,5800,5780,184
|
|
20230823,144800,1910363070,5780,5780,5780,5780,270
|
|
20230823,144700,1908802470,5790,5790,5790,5790,100
|
|
20230823,144600,1908223470,5790,5780,5790,5780,161
|
|
20230823,144500,1907291780,5770,5790,5790,5770,865
|
|
20230823,144400,1902293530,5790,5790,5790,5790,6
|
|
20230823,144300,1902258790,5790,5790,5790,5780,854
|
|
20230823,144200,1897319270,5790,5800,5800,5790,231
|
|
20230823,144100,1895980430,5790,5800,5800,5790,480
|
|
20230823,144000,1893196800,5800,5800,5800,5800,0
|
|
20230823,143900,1893196800,5800,5800,5820,5800,78
|
|
20230823,143800,1892744170,5790,5790,5790,5790,119
|
|
20230823,143700,1892055160,5790,5790,5790,5790,0
|
|
20230823,143600,1892055160,5790,5800,5800,5790,122
|
|
20230823,143500,1891348280,5790,5790,5790,5790,50
|
|
20230823,143400,1891058780,5790,5800,5800,5790,279
|
|
20230823,143300,1889440950,5810,5810,5810,5810,10
|
|
20230823,143200,1889382850,5800,5800,5800,5800,58
|
|
20230823,143100,1889046450,5800,5790,5800,5790,574
|
|
20230823,143000,1885717770,5790,5790,5790,5790,123
|
|
20230823,142900,1885005600,5790,5800,5800,5790,1084
|
|
20230823,142800,1878726350,5800,5790,5800,5790,848
|
|
20230823,142700,1873809310,5800,5800,5800,5790,1155
|
|
20230823,142600,1867110690,5810,5800,5810,5800,544
|
|
20230823,142500,1863952440,5810,5820,5820,5810,1418
|
|
20230823,142400,1855705080,5820,5820,5820,5820,165
|
|
20230823,142300,1854744780,5820,5820,5820,5820,87
|
|
20230823,142200,1854238440,5820,5820,5820,5820,76
|
|
20230823,142100,1853796120,5820,5830,5830,5820,1035
|
|
20230823,142000,1847772160,5840,5830,5840,5830,51
|
|
20230823,141900,1847474720,5830,5830,5840,5830,135
|
|
20230823,141800,1846687660,5830,5830,5830,5830,0
|
|
20230823,141700,1846687660,5830,5830,5830,5830,64
|
|
20230823,141600,1846314540,5830,5830,5830,5820,351
|
|
20230823,141500,1844268580,5830,5830,5830,5830,92
|
|
20230823,141400,1843732220,5830,5830,5830,5830,68
|
|
20230823,141300,1843335780,5820,5820,5820,5820,72
|
|
20230823,141200,1842916740,5820,5820,5820,5820,88
|
|
20230823,141100,1842404580,5820,5830,5830,5820,808
|
|
20230823,141000,1837699960,5830,5830,5830,5830,250
|
|
20230823,140900,1836242460,5830,5830,5830,5830,201
|
|
20230823,140800,1835070630,5830,5820,5830,5820,142
|
|
20230823,140700,1834243040,5810,5810,5810,5810,0
|
|
20230823,140600,1834243040,5810,5820,5820,5760,10585
|
|
20230823,140500,1772892550,5830,5820,5830,5810,636
|
|
20230823,140400,1769191390,5820,5830,5830,5820,1517
|
|
20230823,140300,1760356030,5840,5830,5840,5830,880
|
|
20230823,140200,1755222630,5830,5830,5830,5830,465
|
|
20230823,140100,1752511680,5830,5830,5840,5830,241
|
|
20230823,140000,1751106340,5850,5840,5850,5840,619
|
|
20230823,135900,1747486080,5830,5840,5840,5830,105
|
|
20230823,135800,1746873880,5840,5830,5840,5830,205
|
|
20230823,135700,1745677050,5830,5830,5830,5830,62
|
|
20230823,135600,1745315590,5830,5830,5830,5830,104
|
|
20230823,135500,1744709270,5830,5830,5830,5830,943
|
|
20230823,135400,1739211580,5830,5830,5880,5830,417
|
|
20230823,135300,1736779810,5830,5850,5870,5830,30
|
|
20230823,135200,1736604470,5830,5830,5830,5830,100
|
|
20230823,135100,1736021470,5880,5810,5880,5810,121
|
|
20230823,135000,1735315370,5810,5810,5810,5810,127
|
|
20230823,134900,1734577500,5810,5830,5830,5810,3015
|
|
20230823,134800,1717060090,5820,5820,5830,5820,3085
|
|
20230823,134700,1699104810,5830,5840,5840,5830,2047
|
|
20230823,134600,1687169970,5840,5840,5840,5840,604
|
|
20230823,134500,1683642610,5840,5840,5840,5840,318
|
|
20230823,134400,1681785490,5840,5840,5840,5840,593
|
|
20230823,134300,1678322370,5840,5840,5840,5840,37
|
|
20230823,134200,1678106290,5850,5840,5850,5840,207
|
|
20230823,134100,1676895440,5840,5840,5840,5840,185
|
|
20230823,134000,1675815040,5840,5850,5850,5840,391
|
|
20230823,133900,1673531100,5850,5850,5850,5850,3095
|
|
20230823,133800,1655425350,5850,5850,5860,5850,568
|
|
20230823,133700,1652102450,5850,5860,5860,5850,140
|
|
20230823,133600,1651283430,5860,5870,5870,5860,1813
|
|
20230823,133500,1640654250,5890,5880,5900,5880,31
|
|
20230823,133400,1640471900,5880,5860,5880,5860,390
|
|
20230823,133300,1638185670,5850,5850,5850,5850,216
|
|
20230823,133200,1636922070,5850,5860,5860,5850,96
|
|
20230823,133100,1636359880,5850,5860,5860,5850,895
|
|
20230823,133000,1631121630,5870,5860,5870,5860,369
|
|
20230823,132900,1628955690,5870,5850,5870,5850,1211
|
|
20230823,132800,1621859600,5850,5850,5860,5850,215
|
|
20230823,132700,1620601730,5850,5850,5850,5850,0
|
|
20230823,132600,1620601730,5850,5850,5850,5850,84
|
|
20230823,132500,1620110330,5860,5860,5860,5850,869
|
|
20230823,132400,1615023280,5870,5870,5870,5870,0
|
|
20230823,132300,1615023280,5870,5870,5870,5870,1
|
|
20230823,132200,1615017410,5870,5860,5870,5860,100
|
|
20230823,132100,1614430910,5850,5870,5870,5850,998
|
|
20230823,132000,1608590080,5870,5860,5870,5860,1932
|
|
20230823,131900,1597267560,5870,5870,5870,5870,947
|
|
20230823,131800,1591708670,5880,5880,5880,5880,1588
|
|
20230823,131700,1582371230,5880,5890,5890,5880,63
|
|
20230823,131600,1582000170,5890,5890,5890,5890,100
|
|
20230823,131500,1581411170,5890,5890,5890,5890,1061
|
|
20230823,131400,1575161880,5890,5890,5890,5890,348
|
|
20230823,131300,1573112160,5890,5890,5890,5890,72
|
|
20230823,131200,1572688080,5890,5890,5890,5880,566
|
|
20230823,131100,1569358910,5890,5890,5890,5890,57
|
|
20230823,131000,1569023180,5880,5890,5890,5880,398
|
|
20230823,130900,1566680240,5890,5890,5890,5880,1000
|
|
20230823,130800,1560796710,5900,5890,5900,5890,94
|
|
20230823,130700,1560242550,5890,5910,5910,5890,156
|
|
20230823,130600,1559323640,5900,5910,5910,5900,1153
|
|
20230823,130500,1552520830,5930,5930,5930,5930,446
|
|
20230823,130400,1549876050,5930,5880,5930,5880,2741
|
|
20230823,130300,1533671540,5880,5880,5880,5880,409
|
|
20230823,130200,1531266620,5890,5890,5890,5890,845
|
|
20230823,130100,1526289570,5890,5900,5900,5890,114
|
|
20230823,130000,1525617500,5900,5900,5900,5900,34
|
|
20230823,125900,1525416900,5890,5880,5900,5880,256
|
|
20230823,125800,1523910260,5870,5890,5890,5870,704
|
|
20230823,125700,1519770590,5890,5890,5890,5890,0
|
|
20230823,125600,1519770590,5890,5890,5890,5890,136
|
|
20230823,125500,1518969550,5880,5880,5880,5880,30
|
|
20230823,125400,1518793150,5870,5900,5900,5870,3676
|
|
20230823,125300,1497190260,5900,5900,5910,5900,139
|
|
20230823,125200,1496369470,5890,5890,5890,5880,2609
|
|
20230823,125100,1481004830,5880,5880,5880,5880,31
|
|
20230823,125000,1480822550,5880,5880,5880,5880,0
|
|
20230823,124900,1480822550,5880,5890,5890,5880,1317
|
|
20230823,124800,1473077930,5890,5900,5900,5890,80
|
|
20230823,124700,1472606720,5900,5900,5900,5900,386
|
|
20230823,124600,1470329320,5910,5910,5910,5910,67
|
|
20230823,124500,1469933350,5910,5910,5910,5900,275
|
|
20230823,124400,1468309200,5910,5910,5910,5910,200
|
|
20230823,124300,1467127200,5910,5920,5920,5910,40
|
|
20230823,124200,1466890700,5910,5890,5910,5890,571
|
|
20230823,124100,1463520910,5890,5880,5890,5880,130
|
|
20230823,124000,1462756500,5890,5890,5890,5890,100
|
|
20230823,123900,1462167500,5890,5890,5890,5890,34
|
|
20230823,123800,1461967240,5880,5880,5890,5880,98
|
|
20230823,123700,1461390900,5880,5880,5880,5880,72
|
|
20230823,123600,1460967540,5880,5880,5880,5880,118
|
|
20230823,123500,1460273700,5890,5890,5890,5890,1345
|
|
20230823,123400,1452351650,5900,5900,5900,5890,147
|
|
20230823,123300,1451484720,5900,5900,5900,5900,0
|
|
20230823,123200,1451484720,5900,5900,5900,5900,0
|
|
20230823,123100,1451484720,5900,5900,5900,5900,901
|
|
20230823,123000,1446168820,5900,5900,5900,5900,128
|
|
20230823,122900,1445413620,5900,5900,5900,5900,482
|
|
20230823,122800,1442569820,5900,5890,5900,5890,112
|
|
20230823,122700,1441909140,5890,5880,5890,5880,340
|
|
20230823,122600,1439907800,5880,5880,5880,5880,2
|
|
20230823,122500,1439896040,5880,5880,5880,5880,426
|
|
20230823,122400,1437391160,5880,5880,5880,5880,500
|
|
20230823,122300,1434451160,5880,5880,5880,5880,633
|
|
20230823,122200,1430729120,5880,5870,5880,5870,252
|
|
20230823,122100,1429249860,5860,5860,5860,5860,5
|
|
20230823,122000,1429220560,5860,5880,5880,5860,209
|
|
20230823,121900,1427994520,5860,5860,5860,5860,38
|
|
20230823,121800,1427771840,5890,5890,5890,5890,1
|
|
20230823,121700,1427765950,5890,5880,5890,5880,50
|
|
20230823,121600,1427471940,5890,5890,5890,5860,142
|
|
20230823,121500,1426637120,5880,5890,5890,5880,253
|
|
20230823,121400,1425149450,5900,5880,5900,5880,246
|
|
20230823,121300,1423698680,5860,5860,5860,5860,72
|
|
20230823,121200,1423276760,5860,5870,5870,5860,301
|
|
20230823,121100,1421511070,5870,5870,5870,5870,600
|
|
20230823,121000,1417989070,5870,5870,5870,5870,18
|
|
20230823,120900,1417883410,5870,5870,5870,5870,97
|
|
20230823,120800,1417314020,5870,5860,5870,5860,181
|
|
20230823,120700,1416253000,5860,5860,5860,5860,10
|
|
20230823,120600,1416194400,5860,5870,5870,5850,99
|
|
20230823,120500,1415614330,5870,5870,5870,5870,1
|
|
20230823,120400,1415608460,5900,5850,5900,5850,167
|
|
20230823,120300,1414629340,5850,5850,5850,5840,466
|
|
20230823,120200,1411905770,5860,5860,5860,5860,5
|
|
20230823,120100,1411876470,5860,5860,5880,5860,226
|
|
20230823,120000,1410549770,5860,5860,5860,5860,20
|
|
20230823,115900,1410432570,5850,5850,5850,5850,700
|
|
20230823,115800,1406337570,5880,5850,5890,5850,213
|
|
20230823,115700,1405085860,5890,5850,5900,5850,63
|
|
20230823,115600,1404715870,5850,5850,5850,5850,0
|
|
20230823,115500,1404715870,5850,5850,5850,5850,458
|
|
20230823,115400,1402036570,5850,5850,5860,5850,786
|
|
20230823,115300,1397438440,5890,5890,5890,5890,1
|
|
20230823,115200,1397432550,5900,5850,5900,5850,78
|
|
20230823,115100,1396975930,5850,5850,5850,5850,250
|
|
20230823,115000,1395513430,5850,5850,5860,5850,1967
|
|
20230823,114900,1384002480,5850,5860,5860,5850,1826
|
|
20230823,114800,1373320360,5860,5860,5860,5850,739
|
|
20230823,114700,1368995830,5860,5870,5870,5860,491
|
|
20230823,114600,1366117410,5870,5870,5870,5870,94
|
|
20230823,114500,1365565630,5870,5890,5890,5870,1355
|
|
20230823,114400,1357597750,5890,5880,5890,5880,567
|
|
20230823,114300,1354258320,5890,5900,5900,5880,427
|
|
20230823,114200,1351740350,5900,5900,5900,5900,5
|
|
20230823,114100,1351710850,5880,5880,5880,5880,31
|
|
20230823,114000,1351528570,5880,5880,5890,5880,1739
|
|
20230823,113900,1341301250,5880,5880,5900,5880,1185
|
|
20230823,113800,1334314080,5900,5900,5900,5900,500
|
|
20230823,113700,1331364080,5900,5890,5900,5890,1220
|
|
20230823,113600,1324167440,5890,5910,5910,5890,839
|
|
20230823,113500,1319218620,5920,5910,5920,5910,22
|
|
20230823,113400,1319088500,5910,5910,5910,5900,248
|
|
20230823,113300,1317623450,5890,5890,5890,5890,0
|
|
20230823,113200,1317623450,5890,5900,5900,5890,1612
|
|
20230823,113100,1308117580,5900,5910,5920,5890,2713
|
|
20230823,113000,1292125210,5920,5920,5920,5920,448
|
|
20230823,112900,1289473050,5920,5920,5920,5920,328
|
|
20230823,112800,1287531290,5920,5940,5940,5920,459
|
|
20230823,112700,1284806590,5940,5920,5940,5920,103
|
|
20230823,112600,1284195630,5940,5920,5940,5920,855
|
|
20230823,112500,1279133630,5920,5920,5920,5920,194
|
|
20230823,112400,1277985150,5930,5930,5930,5930,338
|
|
20230823,112300,1275980810,5930,5930,5930,5930,9
|
|
20230823,112200,1275927440,5920,5920,5920,5920,400
|
|
20230823,112100,1273559440,5930,5940,5940,5930,402
|
|
20230823,112000,1271172170,5940,5930,5940,5930,213
|
|
20230823,111900,1269907040,5930,5920,5930,5920,65
|
|
20230823,111800,1269522170,5910,5910,5910,5910,190
|
|
20230823,111700,1268399270,5920,5920,5920,5920,47
|
|
20230823,111600,1268121030,5920,5910,5930,5910,164
|
|
20230823,111500,1267150150,5910,5920,5930,5910,394
|
|
20230823,111400,1264814870,5930,5920,5930,5910,222
|
|
20230823,111300,1263501980,5930,5920,5930,5920,111
|
|
20230823,111200,1262844750,5910,5930,5930,5910,677
|
|
20230823,111100,1258841800,5910,5910,5910,5910,29
|
|
20230823,111000,1258670410,5910,5910,5910,5910,87
|
|
20230823,110900,1258156240,5910,5910,5910,5910,90
|
|
20230823,110800,1257624340,5960,5900,5960,5900,192
|
|
20230823,110700,1256483490,5890,5880,5890,5880,118
|
|
20230823,110600,1255789630,5880,5890,5890,5880,811
|
|
20230823,110500,1251019240,5890,5890,5890,5890,254
|
|
20230823,110400,1249523180,5890,5890,5890,5890,53
|
|
20230823,110300,1249211010,5890,5890,5890,5880,779
|
|
20230823,110200,1244623630,5900,5900,5900,5900,1217
|
|
20230823,110100,1237443330,5900,5910,5910,5900,549
|
|
20230823,110000,1234198830,5910,5920,5930,5910,3444
|
|
20230823,105900,1213819850,5920,5930,5930,5920,482
|
|
20230823,105800,1210966400,5930,5930,5930,5930,45
|
|
20230823,105700,1210699550,5930,5930,5930,5930,800
|
|
20230823,105600,1205955550,5940,5950,5950,5940,1098
|
|
20230823,105500,1199431170,5960,5960,5960,5950,651
|
|
20230823,105400,1195557690,5950,5950,5950,5950,11
|
|
20230823,105300,1195492240,5960,5970,5970,5960,463
|
|
20230823,105200,1192731990,5960,5960,5960,5960,164
|
|
20230823,105100,1191754550,5960,5970,5980,5960,1195
|
|
20230823,105000,1184623910,5960,5960,5970,5950,268
|
|
20230823,104900,1183026410,5960,5980,5990,5960,7306
|
|
20230823,104800,1139392470,5980,5950,5980,5940,6717
|
|
20230823,104700,1099401060,5950,5950,5970,5950,285
|
|
20230823,104600,1097700310,5950,5970,5970,5950,431
|
|
20230823,104500,1095128880,5970,5980,5980,5970,455
|
|
20230823,104400,1092411420,5970,5940,5970,5940,1437
|
|
20230823,104300,1083850760,5940,5940,5940,5940,1439
|
|
20230823,104200,1075303100,5930,5930,5940,5930,214
|
|
20230823,104100,1074033900,5940,5960,5960,5940,3694
|
|
20230823,104000,1052081530,5960,5960,5960,5960,55
|
|
20230823,103900,1051753730,5960,5950,5960,5950,28
|
|
20230823,103800,1051587120,5960,5960,5960,5960,1164
|
|
20230823,103700,1044649680,5970,5980,5980,5970,332
|
|
20230823,103600,1042666850,5970,5980,5980,5970,202
|
|
20230823,103500,1041458910,5960,5960,5960,5960,21
|
|
20230823,103400,1041333750,5990,5960,5990,5960,2818
|
|
20230823,103300,1024470550,5960,5970,5970,5960,1891
|
|
20230823,103200,1013181400,5950,5960,5960,5940,2005
|
|
20230823,103100,1001247880,5960,5960,5960,5960,42
|
|
20230823,103000,1000997560,5970,5960,5970,5960,134
|
|
20230823,102900,1000198820,5980,5980,5980,5960,101
|
|
20230823,102800,999595500,5970,5950,5970,5950,670
|
|
20230823,102700,995597700,5960,5960,5960,5960,172
|
|
20230823,102600,994572580,5960,5950,5970,5950,880
|
|
20230823,102500,989327810,5950,5950,5960,5950,1445
|
|
20230823,102400,980728740,5950,5960,5960,5950,275
|
|
20230823,102300,979092390,5960,5970,5980,5950,12662
|
|
20230823,102200,903443680,5960,5980,5980,5960,580
|
|
20230823,102100,899975600,5980,5940,5980,5940,2121
|
|
20230823,102000,887318050,5950,5960,5960,5940,2802
|
|
20230823,101900,870651290,5960,5980,5990,5960,1585
|
|
20230823,101800,861169660,5980,5980,5990,5970,2163
|
|
20230823,101700,848236330,5980,5960,5980,5960,887
|
|
20230823,101600,842939700,5940,5970,5970,5940,119
|
|
20230823,101500,842232220,5940,5980,5980,5940,228
|
|
20230823,101400,840875400,5980,5950,5980,5940,2652
|
|
20230823,101300,825085800,5960,5950,5970,5940,3234
|
|
20230823,101200,805815090,5950,5920,5970,5900,9970
|
|
20230823,101100,746780800,5910,5920,5920,5910,558
|
|
20230823,101000,743478990,5910,5910,5910,5910,14
|
|
20230823,100900,743396250,5930,5910,5930,5910,126
|
|
20230823,100800,742651400,5910,5910,5910,5910,137
|
|
20230823,100700,741841730,5910,5930,5930,5910,420
|
|
20230823,100600,739359070,5930,5940,5940,5930,16
|
|
20230823,100500,739264080,5940,5930,5940,5920,794
|
|
20230823,100400,734554660,5930,5950,5950,5930,629
|
|
20230823,100300,730820700,5950,5950,5960,5950,333
|
|
20230823,100200,728839340,5960,5970,5970,5960,1449
|
|
20230823,100100,720196900,5970,5970,5970,5960,1766
|
|
20230823,100000,709655880,5950,5930,5960,5930,2405
|
|
20230823,095900,695343930,5960,5950,5970,5940,825
|
|
20230823,095800,690436460,5950,5930,5960,5930,1788
|
|
20230823,095700,679799720,5920,5900,5920,5900,565
|
|
20230823,095600,676459590,5900,5890,5910,5890,263
|
|
20230823,095500,674907050,5880,5890,5910,5880,1997
|
|
20230823,095400,663142120,5880,5870,5880,5810,7053
|
|
20230823,095300,621922990,5890,5890,5890,5870,109
|
|
20230823,095200,621281020,5890,5880,5890,5860,1805
|
|
20230823,095100,610685910,5880,5850,5890,5850,1761
|
|
20230823,095000,600364950,5850,5860,5870,5850,1412
|
|
20230823,094900,592088230,5850,5840,5850,5790,5778
|
|
20230823,094800,558398400,5840,5830,5840,5820,1251
|
|
20230823,094700,551105990,5840,5840,5840,5820,1032
|
|
20230823,094600,545079210,5850,5820,5850,5820,618
|
|
20230823,094500,541481400,5840,5820,5840,5820,12
|
|
20230823,094400,541411340,5850,5800,5850,5800,3385
|
|
20230823,094300,521728930,5820,5780,5820,5780,1327
|
|
20230823,094200,514030260,5800,5800,5800,5770,2112
|
|
20230823,094100,501823170,5800,5800,5800,5790,1225
|
|
20230823,094000,494729910,5800,5810,5820,5800,402
|
|
20230823,093900,492396610,5810,5800,5810,5790,1063
|
|
20230823,093800,486227630,5800,5790,5800,5770,402
|
|
20230823,093700,483905320,5770,5780,5790,5770,312
|
|
20230823,093600,482102030,5780,5810,5810,5780,4624
|
|
20230823,093500,455350790,5810,5830,5830,5810,103
|
|
20230823,093400,454752260,5830,5820,5830,5810,134
|
|
20230823,093300,453972670,5820,5800,5840,5800,516
|
|
20230823,093200,450973750,5800,5810,5810,5770,2408
|
|
20230823,093100,437045320,5820,5820,5820,5800,692
|
|
20230823,093000,433024220,5820,5840,5840,5820,112
|
|
20230823,092900,432372360,5850,5820,5850,5820,1340
|
|
20230823,092800,424552910,5820,5840,5840,5820,49
|
|
20230823,092700,424267590,5800,5840,5840,5800,952
|
|
20230823,092600,418734300,5840,5790,5840,5770,1771
|
|
20230823,092500,408476150,5770,5770,5790,5730,6153
|
|
20230823,092400,373010560,5770,5840,5840,5770,7665
|
|
20230823,092300,328498240,5840,5840,5860,5830,496
|
|
20230823,092200,325602580,5830,5830,5850,5820,5163
|
|
20230823,092100,295506830,5830,5840,5840,5820,3614
|
|
20230823,092000,274430560,5840,5860,5880,5840,2235
|
|
20230823,091900,261364730,5870,5870,5870,5860,1057
|
|
20230823,091800,255162110,5870,5870,5890,5870,674
|
|
20230823,091700,251205600,5870,5880,5900,5870,1302
|
|
20230823,091600,243562210,5880,5880,5890,5880,883
|
|
20230823,091500,238370160,5880,5890,5890,5880,3322
|
|
20230823,091400,218811110,5890,5890,5900,5890,2647
|
|
20230823,091300,203218280,5890,5900,5900,5890,1650
|
|
20230823,091200,193491000,5890,5910,5910,5880,958
|
|
20230823,091100,187846780,5920,5960,5970,5920,949
|
|
20230823,091000,182200220,5970,5990,5990,5950,562
|
|
20230823,090900,178846290,6000,6030,6040,6000,2033
|
|
20230823,090800,166635060,6050,6000,6050,5980,2118
|
|
20230823,090700,153899200,5970,5950,5990,5950,2962
|
|
20230823,090600,136219180,5970,5930,5990,5930,1081
|
|
20230823,090500,129766720,5940,5840,5940,5840,3731
|
|
20230823,090400,107751730,5820,5850,5860,5820,5266
|
|
20230823,090300,77039000,5850,5890,5890,5840,4262
|
|
20230823,090200,52119250,5880,5800,5890,5790,2091
|
|
20230823,090100,39918220,5790,5840,5840,5770,2362
|
|
20230823,090000,26210620,5840,5920,5920,5840,4364
|